Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Adtran Holdings Inc (NQ: ADTN )

5.145 -0.185 (-3.47%)

Streaming Delayed Price Updated: 10:35 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	5.719	5.981	5.588	5.850	921,998	+0.04(+0.78%)
Sep 27, 2002	6.240	6.240	5.636	5.805	2,488,781	-0.53(-8.35%)
Sep 26, 2002	6.375	6.465	6.296	6.334	373,330	+0.01(+0.24%)
Sep 25, 2002	6.113	6.411	6.113	6.319	690,064	+0.19(+3.06%)
Sep 24, 2002	6.188	6.405	6.056	6.131	1,257,660	-0.13(-2.10%)
Sep 23, 2002	6.341	6.386	6.176	6.263	345,597	-0.10(-1.59%)
Sep 20, 2002	6.413	6.491	6.349	6.364	993,830	-0.01(-0.24%)
Sep 19, 2002	6.581	6.664	6.375	6.379	633,595	-0.23(-3.46%)
Sep 18, 2002	6.694	6.743	6.574	6.608	565,062	-0.12(-1.78%)
Sep 17, 2002	7.118	7.125	6.713	6.728	467,729	-0.27(-3.85%)
Sep 16, 2002	7.121	7.121	6.997	6.997	622,928	-0.06(-0.86%)
Sep 13, 2002	6.975	7.155	6.971	7.058	638,091	+0.08(+1.13%)
Sep 12, 2002	6.994	7.076	6.956	6.979	317,731	-0.15(-2.10%)
Sep 11, 2002	6.938	7.208	6.930	7.129	195,465	+0.08(+1.06%)
Sep 10, 2002	6.938	7.095	6.938	7.054	380,994	+0.03(+0.37%)
Sep 09, 2002	7.050	7.163	6.795	7.028	406,530	-0.01(-0.11%)
Sep 06, 2002	6.904	7.069	6.866	7.035	546,396	+0.17(+2.46%)
Sep 05, 2002	6.818	7.024	6.664	6.866	1,203,991	-0.00(-0.05%)
Sep 04, 2002	6.465	6.930	6.420	6.870	847,993	+0.50(+7.76%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Adtran Holdings Inc (NQ: ADTN )

Historical Prices